8,205$
0,61%
Echtzeit-Aktienkurs NCR Corp.
Bid:
Ask:
Aktienkurse zur NCR Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 8,21 | 8,31 | 8,08 | 8,20 | 0,55% | 47.778,00 |
| 30.07.2026 | 8,61 | 8,61 | 8,09 | 8,16 | -5,67% | 556.174,00 |
| 29.07.2026 | 8,54 | 8,77 | 8,46 | 8,65 | 0,58% | 710.806,00 |
| 28.07.2026 | 8,35 | 8,68 | 8,35 | 8,60 | 5,01% | 544.690,00 |
| 27.07.2026 | 7,90 | 8,34 | 7,90 | 8,19 | 6,71% | 173.208,00 |
| 24.07.2026 | 7,73 | 7,81 | 7,65 | 7,67 | 0,59% | 356.007,00 |
| 23.07.2026 | 7,70 | 7,70 | 7,37 | 7,63 | -1,99% | 500.688,00 |
| 22.07.2026 | 8,06 | 8,12 | 7,72 | 7,78 | -2,20% | 561.819,00 |
| 21.07.2026 | 7,95 | 8,12 | 7,93 | 7,96 | -1,73% | 378.539,00 |
| 20.07.2026 | 8,14 | 8,32 | 7,98 | 8,10 | -1,40% | 204.681,00 |
| 17.07.2026 | 8,15 | 8,35 | 7,98 | 8,21 | -1,02% | 483.440,00 |
| 16.07.2026 | 8,01 | 8,35 | 8,01 | 8,30 | 4,21% | 388.827,00 |
| 15.07.2026 | 8,12 | 8,36 | 7,88 | 7,96 | -0,06% | 448.934,00 |
| 14.07.2026 | 8,04 | 8,13 | 7,77 | 7,97 | -2,09% | 405.617,00 |
| 13.07.2026 | 8,36 | 8,41 | 8,10 | 8,14 | 1,06% | 178.786,00 |
| 10.07.2026 | 7,91 | 8,22 | 7,91 | 8,05 | 0,81% | 293.406,00 |
| 09.07.2026 | 7,87 | 8,14 | 7,75 | 7,99 | 0,00% | 392.413,00 |
| 08.07.2026 | 8,50 | 8,52 | 7,67 | 7,99 | -6,28% | 511.455,00 |
| 07.07.2026 | 9,06 | 9,27 | 8,36 | 8,52 | -2,96% | 456.978,00 |
| 06.07.2026 | 8,99 | 8,99 | 8,65 | 8,78 | 0,92% | 180.960,00 |
| 02.07.2026 | 8,65 | 8,84 | 8,58 | 8,70 | 2,11% | 444.499,00 |
| 01.07.2026 | 8,35 | 8,63 | 8,35 | 8,52 | 4,35% | 455.316,00 |
| 30.06.2026 | 8,02 | 8,19 | 7,71 | 8,17 | 2,00% | 412.605,00 |
| 29.06.2026 | 8,03 | 8,08 | 7,83 | 8,01 | 0,82% | 297.065,00 |
| 26.06.2026 | 7,64 | 7,98 | 7,39 | 7,94 | 5,51% | 521.783,00 |
| 25.06.2026 | 7,38 | 7,75 | 7,38 | 7,53 | 0,20% | 404.928,00 |
| 24.06.2026 | 7,23 | 7,68 | 7,06 | 7,51 | 6,90% | 564.404,00 |
| 23.06.2026 | 6,97 | 7,18 | 6,93 | 7,03 | 0,21% | 442.632,00 |
| 22.06.2026 | 7,51 | 7,51 | 6,96 | 7,01 | -6,10% | 268.682,00 |
| 18.06.2026 | 7,49 | 7,86 | 7,47 | 7,47 | -0,60% | 400.532,00 |
| 17.06.2026 | 7,40 | 7,73 | 7,40 | 7,51 | -0,13% | 479.527,00 |
| 16.06.2026 | 7,42 | 7,75 | 7,38 | 7,52 | 0,53% | 441.070,00 |
| 15.06.2026 | 8,11 | 8,18 | 7,48 | 7,48 | -4,65% | 276.436,00 |
| 12.06.2026 | 7,13 | 7,91 | 7,00 | 7,85 | 10,11% | 787.331,00 |
| 11.06.2026 | 6,76 | 7,16 | 6,76 | 7,13 | 2,00% | 600.327,00 |
| 10.06.2026 | 6,85 | 7,13 | 6,75 | 6,99 | -0,14% | 461.803,00 |
| 09.06.2026 | 6,90 | 7,13 | 6,62 | 7,00 | 0,58% | 453.112,00 |
| 08.06.2026 | 6,87 | 7,19 | 6,79 | 6,96 | 0,65% | 206.156,00 |
| 05.06.2026 | 7,12 | 7,12 | 6,87 | 6,91 | -2,74% | 347.979,00 |
| 04.06.2026 | 7,35 | 7,41 | 7,08 | 7,11 | -0,56% | 325.907,00 |
| 03.06.2026 | 7,13 | 7,15 | 6,83 | 7,15 | -1,92% | 418.902,00 |
| 02.06.2026 | 7,28 | 7,32 | 7,08 | 7,29 | -2,80% | 375.408,00 |
| 01.06.2026 | 7,20 | 7,50 | 7,18 | 7,50 | 3,88% | 185.299,00 |
| 29.05.2026 | 6,85 | 7,41 | 6,80 | 7,22 | 6,57% | 514.817,00 |
| 28.05.2026 | 6,52 | 6,78 | 6,47 | 6,77 | 3,12% | 505.377,00 |
| 27.05.2026 | 6,73 | 6,91 | 6,52 | 6,57 | -0,76% | 532.393,00 |
| 26.05.2026 | 6,67 | 6,85 | 6,58 | 6,62 | 0,38% | 470.308,00 |
| 22.05.2026 | 6,38 | 6,59 | 6,38 | 6,59 | 3,53% | 486.236,00 |
| 21.05.2026 | 6,35 | 6,44 | 6,21 | 6,37 | -1,62% | 439.319,00 |
| 20.05.2026 | 6,39 | 6,55 | 6,24 | 6,47 | -0,08% | 528.055,00 |
| 19.05.2026 | 6,52 | 6,75 | 6,42 | 6,48 | -0,15% | 481.499,00 |
| 18.05.2026 | 6,72 | 6,79 | 6,48 | 6,49 | -2,55% | 241.722,00 |
| 15.05.2026 | 6,96 | 6,98 | 6,65 | 6,66 | -3,90% | 682.715,00 |
| 14.05.2026 | 7,11 | 7,14 | 6,88 | 6,93 | 0,00% | 490.948,00 |
| 13.05.2026 | 7,43 | 7,43 | 6,85 | 6,93 | -8,88% | 506.950,00 |
| 12.05.2026 | 7,84 | 7,84 | 7,52 | 7,60 | -2,25% | 579.207,00 |
| 11.05.2026 | 8,24 | 8,25 | 7,52 | 7,78 | -6,83% | 371.735,00 |
| 08.05.2026 | 7,90 | 8,62 | 7,90 | 8,35 | 2,83% | 439.846,00 |
| 07.05.2026 | 7,45 | 8,48 | 7,45 | 8,12 | 15,02% | 988.867,00 |
| 06.05.2026 | 7,29 | 7,39 | 6,99 | 7,06 | -2,76% | 428.422,00 |
| 05.05.2026 | 7,19 | 7,26 | 7,03 | 7,26 | 0,69% | 320.487,00 |
| 04.05.2026 | 7,45 | 7,48 | 7,14 | 7,21 | 0,14% | 248.431,00 |
| 01.05.2026 | 7,09 | 7,26 | 7,09 | 7,20 | 4,65% | 433.246,00 |
| 30.04.2026 | 6,87 | 6,99 | 6,77 | 6,88 | 0,00% | 476.542,00 |
| 29.04.2026 | 7,06 | 7,09 | 6,84 | 6,88 | -3,03% | 500.746,00 |
| 28.04.2026 | 7,09 | 7,18 | 7,02 | 7,09 | 1,50% | 300.092,00 |
| 27.04.2026 | 6,98 | 7,16 | 6,96 | 6,99 | 1,53% | 151.772,00 |
| 24.04.2026 | 6,70 | 6,88 | 6,68 | 6,88 | 2,46% | 78.804,00 |
| 23.04.2026 | 6,86 | 6,86 | 6,54 | 6,72 | -4,55% | 411.676,00 |
| 22.04.2026 | 7,06 | 7,16 | 6,94 | 7,04 | 0,43% | 301.014,00 |
| 21.04.2026 | 7,01 | 7,34 | 7,01 | 7,01 | -0,50% | 490.294,00 |
| 20.04.2026 | 6,78 | 7,11 | 6,78 | 7,04 | 2,55% | 147.609,00 |
| 17.04.2026 | 6,95 | 7,00 | 6,78 | 6,87 | 2,23% | 523.873,00 |
| 16.04.2026 | 7,00 | 7,14 | 6,71 | 6,72 | -2,96% | 513.613,00 |
| 15.04.2026 | 6,94 | 6,97 | 6,82 | 6,92 | 1,32% | 402.686,00 |
| 14.04.2026 | 6,83 | 6,94 | 6,72 | 6,83 | 1,41% | 462.322,00 |
| 13.04.2026 | 6,37 | 6,79 | 6,37 | 6,74 | 5,15% | 203.855,00 |
| 10.04.2026 | 6,49 | 6,49 | 6,31 | 6,41 | -0,54% | 323.765,00 |
| 09.04.2026 | 6,38 | 6,44 | 6,15 | 6,44 | 1,50% | 321.087,00 |
| 08.04.2026 | 6,65 | 6,67 | 6,32 | 6,35 | 1,60% | 407.957,00 |
| 07.04.2026 | 6,24 | 6,32 | 6,17 | 6,25 | -0,48% | 278.511,00 |
| 06.04.2026 | 6,12 | 6,33 | 6,12 | 6,28 | 1,87% | 131.214,00 |
| 02.04.2026 | 6,15 | 6,36 | 6,01 | 6,16 | -1,44% | 378.598,00 |
| 01.04.2026 | 6,38 | 6,38 | 6,13 | 6,25 | -1,34% | 301.353,00 |
| 31.03.2026 | 6,32 | 6,45 | 6,17 | 6,34 | 1,28% | 394.815,00 |
| 30.03.2026 | 6,23 | 6,33 | 6,19 | 6,26 | 1,21% | 169.549,00 |
| 27.03.2026 | 6,44 | 6,44 | 6,15 | 6,18 | -4,78% | 368.032,00 |
| 26.03.2026 | 6,28 | 6,55 | 6,28 | 6,49 | 2,37% | 473.371,00 |
| 25.03.2026 | 6,50 | 6,50 | 6,08 | 6,34 | 0,88% | 418.687,00 |
| 24.03.2026 | 6,46 | 6,49 | 6,25 | 6,29 | -4,34% | 427.105,00 |
| 23.03.2026 | 6,66 | 6,75 | 6,43 | 6,57 | 1,15% | 170.095,00 |
| 20.03.2026 | 6,65 | 6,66 | 6,45 | 6,50 | -1,74% | 662.444,00 |
| 19.03.2026 | 6,76 | 6,88 | 6,60 | 6,61 | -4,89% | 352.942,00 |
| 18.03.2026 | 6,95 | 7,17 | 6,90 | 6,95 | -0,71% | 401.508,00 |
| 17.03.2026 | 6,98 | 7,14 | 6,86 | 7,00 | 1,52% | 360.738,00 |
| 16.03.2026 | 6,62 | 6,99 | 6,58 | 6,90 | 6,32% | 140.940,00 |
| 13.03.2026 | 6,64 | 6,73 | 6,46 | 6,49 | -3,28% | 369.687,00 |
| 12.03.2026 | 6,84 | 6,97 | 6,70 | 6,71 | -4,08% | 550.676,00 |
| 11.03.2026 | 6,85 | 7,01 | 6,80 | 6,99 | 2,87% | 471.733,00 |
| 10.03.2026 | 7,27 | 7,27 | 6,76 | 6,80 | -7,61% | 314.839,00 |